Yayla Enerji Üretim Turizm ve Insaat Ticaret A.S. (IST:YAYLA)
Turkey · Delayed Price · Currency is TRY 43.26
+1.80 (4.34%)
Sep 4, 2025, 2:42 PM GMT+3
IST:YAYLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 39.90 | 41.46 | 38.00 | 41.46 | 41.46 | 3.81% | 845,875 |
| Sep 2, 2025 | 41.20 | 41.44 | 39.00 | 39.94 | 39.94 | -3.06% | 549,592 |
| Sep 1, 2025 | 40.74 | 41.20 | 39.92 | 41.20 | 41.20 | 0.49% | 467,646 |
| Aug 29, 2025 | 42.18 | 42.22 | 40.10 | 41.00 | 41.00 | -2.80% | 922,609 |
| Aug 28, 2025 | 43.92 | 45.98 | 42.10 | 42.18 | 42.18 | -3.96% | 597,625 |
| Aug 27, 2025 | 42.00 | 43.92 | 40.18 | 43.92 | 43.92 | 4.57% | 739,128 |
| Aug 26, 2025 | 43.70 | 43.70 | 41.52 | 42.00 | 42.00 | -3.89% | 635,719 |
| Aug 25, 2025 | 44.40 | 44.50 | 43.38 | 43.70 | 43.70 | -0.73% | 558,247 |
| Aug 22, 2025 | 43.50 | 44.54 | 41.36 | 44.02 | 44.02 | 1.20% | 943,344 |
| Aug 21, 2025 | 45.78 | 47.28 | 43.50 | 43.50 | 43.50 | -3.38% | 1,222,716 |
| Aug 20, 2025 | 42.50 | 45.02 | 40.64 | 45.02 | 45.02 | 7.24% | 1,507,525 |
| Aug 19, 2025 | 39.54 | 42.00 | 38.04 | 41.98 | 41.98 | 6.28% | 1,035,907 |
| Aug 18, 2025 | 37.46 | 40.00 | 37.46 | 39.50 | 39.50 | 5.45% | 1,123,720 |
| Aug 15, 2025 | 35.30 | 37.56 | 34.20 | 37.46 | 37.46 | 6.12% | 706,603 |
| Aug 14, 2025 | 36.84 | 37.30 | 34.98 | 35.30 | 35.30 | -4.39% | 491,954 |
| Aug 13, 2025 | 36.50 | 37.10 | 35.02 | 36.92 | 36.92 | 1.21% | 494,359 |
| Aug 12, 2025 | 38.00 | 38.00 | 35.86 | 36.48 | 36.48 | -4.95% | 718,370 |
| Aug 11, 2025 | 38.10 | 40.00 | 38.08 | 38.38 | 38.38 | 0.73% | 645,866 |
| Aug 8, 2025 | 37.02 | 39.80 | 37.02 | 38.10 | 38.10 | 0.79% | 657,066 |
| Aug 7, 2025 | 38.62 | 42.00 | 36.90 | 37.80 | 37.80 | -4.83% | 1,349,166 |
| Aug 6, 2025 | 42.00 | 43.02 | 36.66 | 39.72 | 39.72 | -2.46% | 2,674,097 |
| Aug 5, 2025 | 40.00 | 40.72 | 37.40 | 40.72 | 40.72 | 9.99% | 3,107,328 |
| Aug 4, 2025 | 35.66 | 37.02 | 35.34 | 37.02 | 37.02 | 9.98% | 1,360,912 |
| Aug 1, 2025 | 31.88 | 33.66 | 30.50 | 33.66 | 33.66 | 10.00% | 2,012,839 |
| Jul 31, 2025 | 27.92 | 30.60 | 27.60 | 30.60 | 30.60 | 9.99% | 2,023,420 |
| Jul 30, 2025 | 25.26 | 27.82 | 24.86 | 27.82 | 27.82 | 9.96% | 1,681,929 |
| Jul 29, 2025 | 24.58 | 25.30 | 24.00 | 25.30 | 25.30 | 2.93% | 606,797 |
| Jul 28, 2025 | 25.18 | 25.18 | 24.42 | 24.58 | 24.58 | -1.68% | 537,334 |
| Jul 25, 2025 | 24.74 | 25.20 | 24.42 | 25.00 | 25.00 | 1.05% | 502,491 |
| Jul 24, 2025 | 24.80 | 25.00 | 24.28 | 24.74 | 24.74 | -0.24% | 578,381 |
| Jul 23, 2025 | 25.18 | 25.18 | 23.98 | 24.80 | 24.80 | -2.21% | 567,664 |
| Jul 22, 2025 | 25.02 | 25.92 | 24.66 | 25.36 | 25.36 | 1.36% | 578,129 |
| Jul 21, 2025 | 24.10 | 25.22 | 24.10 | 25.02 | 25.02 | 4.25% | 755,039 |
| Jul 18, 2025 | 24.00 | 24.10 | 23.50 | 24.00 | 24.00 | 0.17% | 662,149 |
| Jul 17, 2025 | 23.58 | 24.60 | 23.32 | 23.96 | 23.96 | 1.61% | 650,228 |
| Jul 16, 2025 | 23.22 | 24.32 | 23.22 | 23.58 | 23.58 | 1.55% | 933,409 |
| Jul 14, 2025 | 23.60 | 23.98 | 22.90 | 23.22 | 23.22 | -1.61% | 529,551 |
| Jul 11, 2025 | 24.10 | 24.10 | 23.40 | 23.60 | 23.60 | -1.67% | 343,391 |
| Jul 10, 2025 | 24.44 | 24.50 | 23.86 | 24.00 | 24.00 | -1.56% | 585,384 |
| Jul 9, 2025 | 24.88 | 24.88 | 24.20 | 24.38 | 24.38 | -1.14% | 412,915 |
| Jul 8, 2025 | 24.92 | 25.20 | 24.06 | 24.66 | 24.66 | -0.16% | 828,602 |
| Jul 7, 2025 | 24.00 | 24.98 | 23.76 | 24.70 | 24.70 | 2.92% | 1,729,319 |
| Jul 4, 2025 | 23.44 | 24.38 | 22.28 | 24.00 | 24.00 | 2.39% | 910,639 |
| Jul 3, 2025 | 23.90 | 24.20 | 22.92 | 23.44 | 23.44 | -1.92% | 758,054 |
| Jul 2, 2025 | 24.34 | 25.00 | 23.56 | 23.90 | 23.90 | -2.45% | 823,205 |
| Jul 1, 2025 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | -2.00% | 1,177,123 |
| Jun 30, 2025 | 22.88 | 25.26 | 22.62 | 25.00 | 25.00 | 8.70% | 3,465,100 |
| Jun 27, 2025 | 21.70 | 23.14 | 21.64 | 23.00 | 23.00 | 2.22% | 1,739,421 |
| Jun 26, 2025 | 21.18 | 23.16 | 20.60 | 22.50 | 22.50 | 6.23% | 2,560,065 |
| Jun 25, 2025 | 21.90 | 21.90 | 21.00 | 21.18 | 21.18 | -3.29% | 994,176 |